Waves Singer Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.270 | 6.400 | 6.200 | 6.370 | 6.370 | 480,648 |
| 2024-08-20 | 6.160 | 6.300 | 6.160 | 6.230 | 6.230 | 174,948 |
| 2024-08-19 | 6.290 | 6.350 | 6.130 | 6.210 | 6.210 | 672,064 |
| 2024-08-16 | 6.400 | 6.400 | 6.180 | 6.230 | 6.230 | 1,095,264 |
| 2024-08-15 | 6.350 | 6.490 | 6.200 | 6.320 | 6.320 | 342,909 |
| 2024-08-13 | 6.400 | 6.400 | 6.160 | 6.260 | 6.260 | 394,935 |
| 2024-08-12 | 6.540 | 6.600 | 6.200 | 6.290 | 6.290 | 1,190,485 |
| 2024-08-09 | 6.540 | 6.570 | 6.450 | 6.480 | 6.480 | 453,053 |
| 2024-08-08 | 6.620 | 6.620 | 6.450 | 6.480 | 6.480 | 443,581 |
| 2024-08-07 | 6.520 | 6.640 | 6.500 | 6.530 | 6.530 | 466,105 |
| 2024-08-06 | 6.640 | 6.640 | 6.500 | 6.520 | 6.520 | 744,237 |
| 2024-08-05 | 6.620 | 6.800 | 6.410 | 6.580 | 6.580 | 1,701,692 |
| 2024-08-02 | 6.510 | 6.690 | 6.320 | 6.610 | 6.610 | 1,478,143 |
| 2024-08-01 | 6.610 | 6.780 | 6.400 | 6.460 | 6.460 | 1,106,582 |
| 2024-07-31 | 6.890 | 6.890 | 6.630 | 6.690 | 6.690 | 747,313 |
| 2024-07-30 | 6.880 | 6.880 | 6.660 | 6.700 | 6.700 | 7,288,714 |
| 2024-07-29 | 6.840 | 6.840 | 6.600 | 6.730 | 6.730 | 513,628 |
| 2024-07-26 | 6.940 | 6.940 | 6.600 | 6.640 | 6.640 | 1,310,988 |
| 2024-07-25 | 7.010 | 7.050 | 6.800 | 6.820 | 6.820 | 517,755 |
| 2024-07-24 | 6.800 | 7.050 | 6.800 | 6.960 | 6.960 | 912,378 |
| 2024-07-23 | 6.900 | 7.050 | 6.750 | 6.810 | 6.810 | 1,378,316 |
| 2024-07-22 | 7.100 | 7.140 | 6.850 | 6.890 | 6.890 | 781,646 |
| 2024-07-19 | 7.090 | 7.200 | 6.910 | 7.130 | 7.130 | 1,967,282 |
| 2024-07-18 | 7.040 | 7.150 | 6.970 | 7.070 | 7.070 | 1,404,690 |
| 2024-07-15 | 6.980 | 7.060 | 6.950 | 6.970 | 6.970 | 763,076 |
| 2024-07-12 | 7.000 | 7.060 | 6.850 | 6.930 | 6.930 | 940,831 |
| 2024-07-11 | 7.090 | 7.130 | 6.950 | 6.980 | 6.980 | 1,604,864 |
| 2024-07-10 | 7.110 | 7.190 | 7.040 | 7.060 | 7.060 | 638,167 |
| 2024-07-09 | 7.190 | 7.270 | 7.090 | 7.110 | 7.110 | 853,082 |
| 2024-07-08 | 7.200 | 7.390 | 7.080 | 7.110 | 7.110 | 391,279 |
| 2024-07-05 | 7.340 | 7.380 | 7.180 | 7.230 | 7.230 | 1,521,552 |
| 2024-07-04 | 7.120 | 7.420 | 7.120 | 7.250 | 7.250 | 3,616,648 |
| 2024-07-03 | 7.010 | 7.240 | 7.010 | 7.090 | 7.090 | 6,850,698 |
| 2024-07-02 | 7.100 | 7.220 | 6.960 | 7.010 | 7.010 | 1,987,660 |
| 2024-07-01 | 7.040 | 7.120 | 6.970 | 7.000 | 7.000 | 1,515,223 |
| 2024-06-28 | 7.010 | 7.170 | 7.000 | 7.020 | 7.020 | 4,953,381 |
| 2024-06-27 | 7.190 | 7.190 | 7.050 | 7.080 | 7.080 | 655,886 |
| 2024-06-26 | 7.210 | 7.350 | 7.020 | 7.070 | 7.070 | 1,553,137 |
| 2024-06-25 | 7.330 | 7.410 | 7.150 | 7.170 | 7.170 | 848,215 |
| 2024-06-24 | 7.420 | 7.570 | 7.300 | 7.340 | 7.340 | 580,159 |
| 2024-06-21 | 7.550 | 7.620 | 7.410 | 7.450 | 7.450 | 1,647,634 |
| 2024-06-20 | 7.500 | 7.670 | 7.460 | 7.510 | 7.510 | 1,640,923 |
| 2024-06-14 | 7.760 | 7.760 | 7.410 | 7.500 | 7.500 | 1,597,584 |
| 2024-06-13 | 7.590 | 7.740 | 7.420 | 7.670 | 7.670 | 4,243,540 |
| 2024-06-12 | 7.500 | 7.620 | 7.390 | 7.410 | 7.410 | 872,340 |
| 2024-06-11 | 7.800 | 7.800 | 7.430 | 7.460 | 7.460 | 4,380,328 |
| 2024-06-10 | 7.870 | 7.880 | 7.620 | 7.680 | 7.680 | 762,289 |
| 2024-06-07 | 7.700 | 7.940 | 7.490 | 7.780 | 7.780 | 5,520,727 |
| 2024-06-06 | 7.670 | 8.170 | 7.670 | 7.800 | 7.800 | 5,180,315 |
| 2024-06-05 | 8.230 | 8.230 | 7.750 | 7.820 | 7.820 | 5,386,028 |
| 2024-06-04 | 8.260 | 8.450 | 8.000 | 8.030 | 8.030 | 5,632,915 |
| 2024-06-03 | 7.790 | 8.280 | 7.710 | 8.130 | 8.130 | 4,475,374 |
| 2024-05-31 | 7.540 | 7.780 | 7.490 | 7.700 | 7.700 | 3,323,140 |
| 2024-05-30 | 7.630 | 7.740 | 7.490 | 7.520 | 7.520 | 1,909,272 |
| 2024-05-29 | 7.820 | 7.850 | 7.600 | 7.630 | 7.630 | 3,565,101 |
| 2024-05-27 | 8.000 | 8.140 | 7.810 | 7.860 | 7.860 | 1,937,343 |
| 2024-05-24 | 8.340 | 8.490 | 7.950 | 7.990 | 7.990 | 5,971,632 |
| 2024-05-23 | 8.100 | 8.850 | 8.090 | 8.260 | 8.260 | 12,534,284 |
| 2024-05-22 | 8.100 | 8.250 | 7.910 | 8.030 | 8.030 | 3,159,319 |
| 2024-05-21 | 7.750 | 8.190 | 7.640 | 7.990 | 7.990 | 3,644,106 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-18 | 2.7980 PKR |
| 2019-04-18 | 0.5404 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.